Skip to main content
Metal Hawk Limited (ASX:MHK)
Australia flag Australia · Delayed Price · Currency is AUD
0.0850
+0.0040 (4.94%)
Mar 10, 2026, 2:00 PM AEST

Metal Hawk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.090.080.090.094.94%234,580
Mar 6, 20260.080.090.080.080.083.85%321,258
Mar 5, 20260.080.080.080.080.082.63%334,127
Mar 4, 20260.080.080.080.080.08-6.17%533,778
Mar 3, 20260.090.090.080.080.08-4.71%330,553
Feb 27, 20260.090.090.090.090.09-19,130
Feb 26, 20260.090.090.090.090.09-6.59%391,086
Feb 25, 20260.090.090.090.090.09-2,178
Feb 23, 20260.090.100.090.090.09-1.09%385,522
Feb 20, 20260.090.090.090.090.09-49
Feb 18, 20260.090.090.090.090.092.22%1,067
Feb 17, 20260.100.100.090.090.095.88%15,526
Feb 16, 20260.090.090.090.090.09-4,422
Feb 13, 20260.090.090.090.090.09-4.49%138,991
Feb 12, 20260.090.090.090.090.09-286,615
Feb 11, 20260.080.090.080.090.099.88%738,693
Feb 10, 20260.080.080.080.080.08-6.90%38,558
Feb 9, 20260.090.090.080.090.09-776,842
Feb 6, 20260.100.100.090.090.09-13.00%839,837
Feb 5, 20260.100.100.100.100.10-4.76%150,257
Feb 4, 20260.110.110.100.110.115.00%59,087
Feb 3, 20260.100.110.100.100.10-135,112
Feb 2, 20260.110.110.100.100.10-9.09%261,197
Jan 30, 20260.120.120.110.110.11-15.38%658,244
Jan 29, 20260.130.130.130.130.13-7,101
Jan 28, 20260.140.140.130.130.13-7.14%291,501
Jan 27, 20260.140.150.130.140.143.70%171,432
Jan 23, 20260.130.140.130.140.1412.50%133,591
Jan 22, 20260.120.120.120.120.12-20,000
Jan 21, 20260.120.120.120.120.12-5,166
Jan 20, 20260.120.120.120.120.12-93,244
Jan 19, 20260.120.120.120.120.124.35%16,850
Jan 16, 20260.120.120.110.120.124.55%412,528
Jan 15, 20260.110.110.110.110.114.76%10,096
Jan 14, 20260.110.110.110.110.11-8.70%847
Jan 13, 20260.110.120.110.120.12-209,456
Jan 12, 20260.120.120.120.120.12-182,828
Jan 9, 20260.110.120.110.120.12-4.17%29,345
Jan 8, 20260.120.120.120.120.12-276,270
Jan 7, 20260.100.120.100.120.1217.07%700,929
Jan 6, 20260.100.110.100.100.102.50%499,905
Jan 5, 20260.100.100.100.100.10-9.09%7,469
Jan 2, 20260.100.110.100.110.1110.00%502,697
Dec 31, 20250.100.100.100.100.102.04%1,262
Dec 30, 20250.100.100.100.100.10-2.00%30,564
Dec 29, 20250.110.110.100.100.10-550,681
Dec 24, 20250.100.110.100.100.10-4.76%415,430
Dec 23, 20250.100.110.100.110.11-360,945
Dec 22, 20250.120.120.100.110.11-520,889
Dec 19, 20250.120.120.100.110.11-8.70%312,284
Dec 18, 20250.120.120.110.120.12-4.17%130,251
Dec 17, 20250.110.120.110.120.1214.29%405,009
Dec 16, 20250.110.110.110.110.11-4.55%50,242
Dec 15, 20250.110.110.110.110.11-27,368
Dec 12, 20250.110.110.110.110.11-8.33%12,124
Dec 11, 20250.120.120.120.120.129.09%20,000
Dec 10, 20250.110.110.110.110.11-50,225
Dec 9, 20250.110.110.110.110.11-23,965
Dec 5, 20250.110.110.110.110.11-550
Dec 4, 20250.120.120.110.110.11-4.35%12,919
Dec 2, 20250.110.120.110.120.124.55%311,711
Dec 1, 20250.120.120.110.110.11-12.00%153,473
Nov 28, 20250.120.130.120.130.134.17%453,982
Nov 27, 20250.120.120.120.120.124.35%10,268
Nov 26, 20250.120.120.110.120.12-4.17%81,890
Nov 25, 20250.120.120.110.120.124.35%523,744
Nov 24, 20250.120.120.120.120.12-4.17%38,940
Nov 21, 20250.120.120.120.120.12-27,217
Nov 20, 20250.120.120.120.120.12-22,880
Nov 19, 20250.120.120.120.120.12-23,755
Nov 18, 20250.140.140.120.120.12-11.11%280,792
Nov 17, 20250.140.140.140.140.14-89
Nov 14, 20250.150.150.140.140.143.85%56,121
Nov 13, 20250.130.140.130.130.13-3.70%26,417
Nov 12, 20250.130.140.130.140.148.00%19,743
Nov 11, 20250.130.130.130.130.13-38,044
Nov 10, 20250.130.130.130.130.13-26,740
Nov 7, 20250.130.130.130.130.13-23,304
Nov 5, 20250.130.130.130.130.13-70,384
Nov 4, 20250.130.140.130.130.13-118,845
Nov 3, 20250.130.130.130.130.13-55,598
Oct 31, 20250.130.130.120.130.13-164,706
Oct 30, 20250.130.130.120.130.134.17%252,037
Oct 29, 20250.130.130.120.120.12-4.00%205,193
Oct 28, 20250.130.130.120.130.13-165,799
Oct 27, 20250.120.130.120.130.134.17%37,051
Oct 24, 20250.120.140.120.120.12-93,583
Oct 23, 20250.120.130.120.120.12-7.69%261,788
Oct 22, 20250.130.130.130.130.13-2,966
Oct 21, 20250.130.130.130.130.13-192,258
Oct 20, 20250.130.130.130.130.13-87,868
Oct 17, 20250.130.130.130.130.13-36,500
Oct 16, 20250.140.140.130.130.13-3.70%31,759
Oct 15, 20250.140.140.130.140.14-68,840
Oct 14, 20250.140.140.130.140.14-288,958
Oct 13, 20250.130.140.130.140.148.00%86,862
Oct 10, 20250.130.130.120.130.13-3.85%270,308
Oct 9, 20250.140.140.130.130.13-3.70%249,476
Oct 8, 20250.140.140.130.140.14-196,577
Oct 7, 20250.130.140.130.140.14-295,761